Update 2024-11-18 2710 candle_min
This commit is contained in:
630
049950/min/candle-20241118.csv
Normal file
630
049950/min/candle-20241118.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,192800,505190290,15940,15940,15940,15940,109
|
||||
20241118,192700,505190290,15940,15940,15940,15940,0
|
||||
20241118,192600,505190290,15940,15940,15940,15940,0
|
||||
20241118,192500,505190290,15940,15940,15940,15940,0
|
||||
20241118,192400,505190290,15940,15940,15940,15940,0
|
||||
20241118,192300,505190290,15940,15940,15940,15940,0
|
||||
20241118,192200,505190290,15940,15940,15940,15940,0
|
||||
20241118,192100,505190290,15940,15940,15940,15940,0
|
||||
20241118,192000,505190290,15940,15940,15940,15940,0
|
||||
20241118,191900,505190290,15940,15940,15940,15940,0
|
||||
20241118,191800,505190290,15940,15940,15940,15940,0
|
||||
20241118,191700,505190290,15940,15940,15940,15940,0
|
||||
20241118,191600,505190290,15940,15940,15940,15940,0
|
||||
20241118,191500,505190290,15940,15940,15940,15940,0
|
||||
20241118,191400,505190290,15940,15940,15940,15940,0
|
||||
20241118,191300,505190290,15940,15940,15940,15940,0
|
||||
20241118,191200,505190290,15940,15940,15940,15940,0
|
||||
20241118,191100,505190290,15940,15940,15940,15940,0
|
||||
20241118,191000,505190290,15940,15940,15940,15940,0
|
||||
20241118,190900,505190290,15940,15940,15940,15940,0
|
||||
20241118,190800,505190290,15940,15940,15940,15940,0
|
||||
20241118,190700,505190290,15940,15940,15940,15940,0
|
||||
20241118,190600,505190290,15940,15940,15940,15940,0
|
||||
20241118,190500,505190290,15940,15940,15940,15940,0
|
||||
20241118,190400,505190290,15940,15940,15940,15940,0
|
||||
20241118,190300,505190290,15940,15940,15940,15940,0
|
||||
20241118,190200,505190290,15940,15940,15940,15940,0
|
||||
20241118,190100,505190290,15940,15940,15940,15940,0
|
||||
20241118,190000,505190290,15940,15940,15940,15940,0
|
||||
20241118,185900,505190290,15940,15940,15940,15940,0
|
||||
20241118,185800,505190290,15940,15940,15940,15940,109
|
||||
20241118,185700,505190290,15940,15940,15940,15940,0
|
||||
20241118,185600,505190290,15940,15940,15940,15940,0
|
||||
20241118,185500,505190290,15940,15940,15940,15940,0
|
||||
20241118,185400,505190290,15940,15940,15940,15940,0
|
||||
20241118,185300,505190290,15940,15940,15940,15940,0
|
||||
20241118,185200,505190290,15940,15940,15940,15940,0
|
||||
20241118,185100,505190290,15940,15940,15940,15940,0
|
||||
20241118,185000,505190290,15940,15940,15940,15940,0
|
||||
20241118,184900,505190290,15940,15940,15940,15940,0
|
||||
20241118,184800,505190290,15940,15940,15940,15940,0
|
||||
20241118,184700,505190290,15940,15940,15940,15940,0
|
||||
20241118,184600,505190290,15940,15940,15940,15940,0
|
||||
20241118,184500,505190290,15940,15940,15940,15940,0
|
||||
20241118,184400,505190290,15940,15940,15940,15940,0
|
||||
20241118,184300,505190290,15940,15940,15940,15940,0
|
||||
20241118,184200,505190290,15940,15940,15940,15940,0
|
||||
20241118,184100,505190290,15940,15940,15940,15940,0
|
||||
20241118,184000,505190290,15940,15940,15940,15940,0
|
||||
20241118,183900,505190290,15940,15940,15940,15940,0
|
||||
20241118,183800,505190290,15940,15940,15940,15940,0
|
||||
20241118,183700,505190290,15940,15940,15940,15940,0
|
||||
20241118,183600,505190290,15940,15940,15940,15940,0
|
||||
20241118,183500,505190290,15940,15940,15940,15940,0
|
||||
20241118,183400,505190290,15940,15940,15940,15940,0
|
||||
20241118,183300,505190290,15940,15940,15940,15940,0
|
||||
20241118,183200,505190290,15940,15940,15940,15940,0
|
||||
20241118,183100,505190290,15940,15940,15940,15940,0
|
||||
20241118,183000,505190290,15940,15940,15940,15940,0
|
||||
20241118,182900,505190290,15940,15940,15940,15940,0
|
||||
20241118,182800,505190290,15940,15940,15940,15940,109
|
||||
20241118,182700,505190290,15940,15940,15940,15940,0
|
||||
20241118,182600,505190290,15940,15940,15940,15940,0
|
||||
20241118,182500,505190290,15940,15940,15940,15940,0
|
||||
20241118,182400,505190290,15940,15940,15940,15940,0
|
||||
20241118,182300,505190290,15940,15940,15940,15940,0
|
||||
20241118,182200,505190290,15940,15940,15940,15940,0
|
||||
20241118,182100,505190290,15940,15940,15940,15940,0
|
||||
20241118,182000,505190290,15940,15940,15940,15940,0
|
||||
20241118,181900,505190290,15940,15940,15940,15940,0
|
||||
20241118,181800,505190290,15940,15940,15940,15940,0
|
||||
20241118,181700,505190290,15940,15940,15940,15940,0
|
||||
20241118,181600,505190290,15940,15940,15940,15940,0
|
||||
20241118,181500,505190290,15940,15940,15940,15940,0
|
||||
20241118,181400,505190290,15940,15940,15940,15940,0
|
||||
20241118,181300,505190290,15940,15940,15940,15940,0
|
||||
20241118,181200,505190290,15940,15940,15940,15940,0
|
||||
20241118,181100,505190290,15940,15940,15940,15940,0
|
||||
20241118,181000,505190290,15940,15940,15940,15940,0
|
||||
20241118,180900,505190290,15940,15940,15940,15940,0
|
||||
20241118,180800,505190290,15940,15940,15940,15940,0
|
||||
20241118,180700,505190290,15940,15940,15940,15940,0
|
||||
20241118,180600,505190290,15940,15940,15940,15940,0
|
||||
20241118,180500,505190290,15940,15940,15940,15940,0
|
||||
20241118,180400,505190290,15940,15940,15940,15940,0
|
||||
20241118,180300,505190290,15940,15940,15940,15940,0
|
||||
20241118,180200,505190290,15940,15940,15940,15940,0
|
||||
20241118,180100,505190290,15940,15940,15940,15940,0
|
||||
20241118,180000,505190290,15940,15940,15940,15940,0
|
||||
20241118,175900,505190290,15940,15940,15940,15940,0
|
||||
20241118,175800,505190290,15940,15940,15940,15940,109
|
||||
20241118,175700,505190290,15940,15940,15940,15940,0
|
||||
20241118,175600,505190290,15940,15940,15940,15940,0
|
||||
20241118,175500,505190290,15940,15940,15940,15940,0
|
||||
20241118,175400,505190290,15940,15940,15940,15940,0
|
||||
20241118,175300,505190290,15940,15940,15940,15940,0
|
||||
20241118,175200,505190290,15940,15940,15940,15940,0
|
||||
20241118,175100,505190290,15940,15940,15940,15940,0
|
||||
20241118,175000,505190290,15940,15940,15940,15940,0
|
||||
20241118,174900,505190290,15940,15940,15940,15940,0
|
||||
20241118,174800,505190290,15940,15940,15940,15940,0
|
||||
20241118,174700,505190290,15940,15940,15940,15940,0
|
||||
20241118,174600,505190290,15940,15940,15940,15940,0
|
||||
20241118,174500,505190290,15940,15940,15940,15940,0
|
||||
20241118,174400,505190290,15940,15940,15940,15940,0
|
||||
20241118,174300,505190290,15940,15940,15940,15940,0
|
||||
20241118,174200,505190290,15940,15940,15940,15940,0
|
||||
20241118,174100,505190290,15940,15940,15940,15940,0
|
||||
20241118,174000,505190290,15940,15940,15940,15940,0
|
||||
20241118,173900,505190290,15940,15940,15940,15940,0
|
||||
20241118,173800,505190290,15940,15940,15940,15940,0
|
||||
20241118,173700,505190290,15940,15940,15940,15940,0
|
||||
20241118,173600,505190290,15940,15940,15940,15940,0
|
||||
20241118,173500,505190290,15940,15940,15940,15940,0
|
||||
20241118,173400,505190290,15940,15940,15940,15940,0
|
||||
20241118,173300,505190290,15940,15940,15940,15940,0
|
||||
20241118,173200,505190290,15940,15940,15940,15940,0
|
||||
20241118,173100,505190290,15940,15940,15940,15940,0
|
||||
20241118,173000,505190290,15940,15940,15940,15940,0
|
||||
20241118,172900,505190290,15940,15940,15940,15940,0
|
||||
20241118,172800,505190290,15940,15940,15940,15940,109
|
||||
20241118,172700,505190290,15940,15940,15940,15940,0
|
||||
20241118,172600,505190290,15940,15940,15940,15940,0
|
||||
20241118,172500,505190290,15940,15940,15940,15940,0
|
||||
20241118,172400,505190290,15940,15940,15940,15940,0
|
||||
20241118,172300,505190290,15940,15940,15940,15940,0
|
||||
20241118,172200,505190290,15940,15940,15940,15940,0
|
||||
20241118,172100,505190290,15940,15940,15940,15940,0
|
||||
20241118,172000,505190290,15940,15940,15940,15940,0
|
||||
20241118,171900,505190290,15940,15940,15940,15940,0
|
||||
20241118,171800,505190290,15940,15940,15940,15940,0
|
||||
20241118,171700,505190290,15940,15940,15940,15940,0
|
||||
20241118,171600,505190290,15940,15940,15940,15940,0
|
||||
20241118,171500,505190290,15940,15940,15940,15940,0
|
||||
20241118,171400,505190290,15940,15940,15940,15940,0
|
||||
20241118,171300,505190290,15940,15940,15940,15940,0
|
||||
20241118,171200,505190290,15940,15940,15940,15940,0
|
||||
20241118,171100,505190290,15940,15940,15940,15940,0
|
||||
20241118,171000,505190290,15940,15940,15940,15940,0
|
||||
20241118,170900,505190290,15940,15940,15940,15940,0
|
||||
20241118,170800,505190290,15940,15940,15940,15940,0
|
||||
20241118,170700,505190290,15940,15940,15940,15940,0
|
||||
20241118,170600,505190290,15940,15940,15940,15940,0
|
||||
20241118,170500,505190290,15940,15940,15940,15940,0
|
||||
20241118,170400,505190290,15940,15940,15940,15940,0
|
||||
20241118,170300,505190290,15940,15940,15940,15940,0
|
||||
20241118,170200,505190290,15940,15940,15940,15940,0
|
||||
20241118,170100,505190290,15940,15940,15940,15940,0
|
||||
20241118,170000,505190290,15940,15940,15940,15940,0
|
||||
20241118,165900,505190290,15940,15940,15940,15940,0
|
||||
20241118,165800,505190290,15940,15940,15940,15940,109
|
||||
20241118,165700,505190290,15940,15940,15940,15940,0
|
||||
20241118,165600,505190290,15940,15940,15940,15940,0
|
||||
20241118,165500,505190290,15940,15940,15940,15940,0
|
||||
20241118,165400,505190290,15940,15940,15940,15940,0
|
||||
20241118,165300,505190290,15940,15940,15940,15940,0
|
||||
20241118,165200,505190290,15940,15940,15940,15940,0
|
||||
20241118,165100,505190290,15940,15940,15940,15940,0
|
||||
20241118,165000,505190290,15940,15940,15940,15940,0
|
||||
20241118,164900,505190290,15940,15940,15940,15940,0
|
||||
20241118,164800,505190290,15940,15940,15940,15940,0
|
||||
20241118,164700,505190290,15940,15940,15940,15940,0
|
||||
20241118,164600,505190290,15940,15940,15940,15940,0
|
||||
20241118,164500,505190290,15940,15940,15940,15940,0
|
||||
20241118,164400,505190290,15940,15940,15940,15940,0
|
||||
20241118,164300,505190290,15940,15940,15940,15940,0
|
||||
20241118,164200,505190290,15940,15940,15940,15940,0
|
||||
20241118,164100,505190290,15940,15940,15940,15940,0
|
||||
20241118,164000,505190290,15940,15940,15940,15940,0
|
||||
20241118,163900,505190290,15940,15940,15940,15940,0
|
||||
20241118,163800,505190290,15940,15940,15940,15940,0
|
||||
20241118,163700,505190290,15940,15940,15940,15940,0
|
||||
20241118,163600,505190290,15940,15940,15940,15940,0
|
||||
20241118,163500,505190290,15940,15940,15940,15940,0
|
||||
20241118,163400,505190290,15940,15940,15940,15940,0
|
||||
20241118,163300,505190290,15940,15940,15940,15940,0
|
||||
20241118,163200,505190290,15940,15940,15940,15940,0
|
||||
20241118,163100,505190290,15940,15940,15940,15940,0
|
||||
20241118,163000,505190290,15940,15940,15940,15940,0
|
||||
20241118,162900,505190290,15940,15940,15940,15940,0
|
||||
20241118,162800,505190290,15940,15940,15940,15940,109
|
||||
20241118,162700,505190290,15940,15940,15940,15940,0
|
||||
20241118,162600,505190290,15940,15940,15940,15940,0
|
||||
20241118,162500,505190290,15940,15940,15940,15940,0
|
||||
20241118,162400,505190290,15940,15940,15940,15940,0
|
||||
20241118,162300,505190290,15940,15940,15940,15940,0
|
||||
20241118,162200,505190290,15940,15940,15940,15940,0
|
||||
20241118,162100,505190290,15940,15940,15940,15940,0
|
||||
20241118,162000,505190290,15940,15940,15940,15940,0
|
||||
20241118,161900,505190290,15940,15940,15940,15940,0
|
||||
20241118,161800,505190290,15940,15940,15940,15940,0
|
||||
20241118,161700,505190290,15940,15940,15940,15940,0
|
||||
20241118,161600,505190290,15940,15940,15940,15940,0
|
||||
20241118,161500,505190290,15940,15940,15940,15940,0
|
||||
20241118,161400,505190290,15940,15940,15940,15940,0
|
||||
20241118,161300,505190290,15940,15940,15940,15940,0
|
||||
20241118,161200,505190290,15940,15940,15940,15940,0
|
||||
20241118,161100,505190290,15940,15940,15940,15940,0
|
||||
20241118,161000,505190290,15940,15940,15940,15940,0
|
||||
20241118,160900,505190290,15940,15940,15940,15940,0
|
||||
20241118,160800,505190290,15940,15940,15940,15940,0
|
||||
20241118,160700,505190290,15940,15940,15940,15940,0
|
||||
20241118,160600,505190290,15940,15940,15940,15940,0
|
||||
20241118,160500,505190290,15940,15940,15940,15940,0
|
||||
20241118,160400,505190290,15940,15940,15940,15940,0
|
||||
20241118,160300,505190290,15940,15940,15940,15940,0
|
||||
20241118,160200,505190290,15940,15940,15940,15940,0
|
||||
20241118,160100,505190290,15940,15940,15940,15940,0
|
||||
20241118,160000,505190290,15940,15940,15940,15940,0
|
||||
20241118,155900,505190290,15940,15940,15940,15940,0
|
||||
20241118,155800,505190290,15940,15940,15940,15940,109
|
||||
20241118,155700,505190290,15940,15940,15940,15940,0
|
||||
20241118,155600,505190290,15940,15940,15940,15940,0
|
||||
20241118,155500,505190290,15940,15940,15940,15940,0
|
||||
20241118,155400,505190290,15940,15940,15940,15940,0
|
||||
20241118,155300,505190290,15940,15940,15940,15940,0
|
||||
20241118,155200,505190290,15940,15940,15940,15940,0
|
||||
20241118,155100,505190290,15940,15940,15940,15940,0
|
||||
20241118,155000,505190290,15940,15940,15940,15940,0
|
||||
20241118,154900,505190290,15940,15940,15940,15940,0
|
||||
20241118,154800,505190290,15940,15940,15940,15940,0
|
||||
20241118,154700,505190290,15940,15940,15940,15940,0
|
||||
20241118,154600,505190290,15940,15940,15940,15940,0
|
||||
20241118,154500,505190290,15940,15940,15940,15940,0
|
||||
20241118,154400,505190290,15940,15940,15940,15940,0
|
||||
20241118,154300,505190290,15940,15940,15940,15940,0
|
||||
20241118,154200,505190290,15940,15940,15940,15940,0
|
||||
20241118,154100,505190290,15940,15940,15940,15940,0
|
||||
20241118,154000,505190290,15940,15940,15940,15940,0
|
||||
20241118,153900,505190290,15940,15940,15940,15940,0
|
||||
20241118,153800,505190290,15940,15940,15940,15940,0
|
||||
20241118,153700,505190290,15940,15940,15940,15940,0
|
||||
20241118,153600,505190290,15940,15940,15940,15940,0
|
||||
20241118,153500,505190290,15940,15940,15940,15940,0
|
||||
20241118,153400,505190290,15940,15940,15940,15940,0
|
||||
20241118,153300,505190290,15940,15940,15940,15940,0
|
||||
20241118,153200,505190290,15940,15940,15940,15940,0
|
||||
20241118,153100,505190290,15940,15940,15940,15940,0
|
||||
20241118,153000,505190290,15940,15940,15940,15940,109
|
||||
20241118,152900,503452830,15920,15920,15920,15920,0
|
||||
20241118,152800,503452830,15920,15920,15920,15920,0
|
||||
20241118,152700,503452830,15920,15920,15920,15920,0
|
||||
20241118,152600,503452830,15920,15920,15920,15920,0
|
||||
20241118,152500,503452830,15920,15920,15920,15920,0
|
||||
20241118,152400,503452830,15920,15920,15920,15920,0
|
||||
20241118,152300,503452830,15920,15920,15920,15920,0
|
||||
20241118,152200,503452830,15920,15920,15920,15920,0
|
||||
20241118,152100,503452830,15920,15920,15920,15920,0
|
||||
20241118,152000,503452830,15920,15920,15920,15920,0
|
||||
20241118,151900,503452830,15920,15930,15930,15920,4
|
||||
20241118,151800,503389140,15940,15940,15940,15940,1
|
||||
20241118,151700,503373200,15920,15920,15920,15920,95
|
||||
20241118,151600,501860800,15900,15830,15900,15830,329
|
||||
20241118,151500,496637830,15830,15830,15830,15830,0
|
||||
20241118,151400,496637830,15830,15830,15830,15830,1
|
||||
20241118,151300,496622000,15820,15820,15820,15820,40
|
||||
20241118,151200,495989200,15820,15820,15820,15820,0
|
||||
20241118,151100,495989200,15820,15820,15820,15820,0
|
||||
20241118,151000,495989200,15820,15820,15820,15820,7
|
||||
20241118,150900,495878460,15880,15880,15880,15880,0
|
||||
20241118,150800,495878460,15880,15880,15880,15880,1
|
||||
20241118,150700,495862580,15880,15880,15880,15880,0
|
||||
20241118,150600,495862580,15880,15880,15880,15880,0
|
||||
20241118,150500,495862580,15880,15880,15880,15880,0
|
||||
20241118,150400,495862580,15880,15880,15880,15880,40
|
||||
20241118,150300,495227380,15880,15880,15880,15880,2
|
||||
20241118,150200,495195620,15880,15880,15880,15880,0
|
||||
20241118,150100,495195620,15880,15880,15880,15880,3
|
||||
20241118,150000,495147980,15880,15880,15880,15880,0
|
||||
20241118,145900,495147980,15880,15880,15880,15880,0
|
||||
20241118,145800,495147980,15880,15880,15880,15880,5
|
||||
20241118,145700,495068580,15880,15880,15880,15880,0
|
||||
20241118,145600,495068580,15880,15880,15880,15880,0
|
||||
20241118,145500,495068580,15880,15810,15880,15810,7
|
||||
20241118,145400,494957840,15810,15810,15810,15810,47
|
||||
20241118,145300,494214770,15810,15810,15810,15810,0
|
||||
20241118,145200,494214770,15810,15810,15810,15810,47
|
||||
20241118,145100,493471700,15730,15730,15730,15730,36
|
||||
20241118,145000,492905420,15730,15730,15730,15720,602
|
||||
20241118,144900,483435990,15810,15810,15810,15810,0
|
||||
20241118,144800,483435990,15810,15810,15810,15810,0
|
||||
20241118,144700,483435990,15810,15720,15810,15720,101
|
||||
20241118,144600,481848180,15720,15750,15750,15720,300
|
||||
20241118,144500,477126180,15810,15810,15810,15810,0
|
||||
20241118,144400,477126180,15810,15810,15810,15810,1
|
||||
20241118,144300,477110370,15810,15810,15810,15810,0
|
||||
20241118,144200,477110370,15810,15730,15810,15730,521
|
||||
20241118,144100,468910360,15810,15740,15810,15730,340
|
||||
20241118,144000,463559290,15740,15750,15810,15740,913
|
||||
20241118,143900,449176140,15810,15740,15810,15740,2024
|
||||
20241118,143800,417304450,15810,15810,15810,15810,1
|
||||
20241118,143700,417288640,15810,15810,15810,15810,0
|
||||
20241118,143600,417288640,15810,15810,15810,15810,0
|
||||
20241118,143500,417288640,15810,15820,15820,15810,10
|
||||
20241118,143400,417130480,15820,15820,15820,15820,1
|
||||
20241118,143300,417114660,15730,15730,15730,15730,856
|
||||
20241118,143200,403649780,15770,15770,15770,15770,45
|
||||
20241118,143100,402940130,15820,15820,15820,15820,0
|
||||
20241118,143000,402940130,15820,15820,15820,15820,0
|
||||
20241118,142900,402940130,15820,15820,15820,15820,1
|
||||
20241118,142800,402924310,15820,15820,15820,15820,0
|
||||
20241118,142700,402924310,15820,15760,15820,15750,264
|
||||
20241118,142600,398757550,15730,15730,15730,15730,5
|
||||
20241118,142500,398678900,15720,15720,15720,15720,0
|
||||
20241118,142400,398678900,15720,15720,15720,15720,0
|
||||
20241118,142300,398678900,15720,15720,15720,15720,0
|
||||
20241118,142200,398678900,15720,15720,15720,15720,12
|
||||
20241118,142100,398490260,15730,15730,15730,15730,5
|
||||
20241118,142000,398411610,15720,15720,15720,15720,0
|
||||
20241118,141900,398411610,15720,15720,15720,15720,5
|
||||
20241118,141800,398333010,15720,15720,15720,15720,17
|
||||
20241118,141700,398065770,15730,15730,15730,15720,103
|
||||
20241118,141600,396445650,15730,15730,15730,15730,0
|
||||
20241118,141500,396445650,15730,15730,15730,15730,5
|
||||
20241118,141400,396367000,15730,15740,15740,15730,6
|
||||
20241118,141300,396272610,15730,15770,15780,15730,570
|
||||
20241118,141200,387284910,15780,15780,15780,15780,96
|
||||
20241118,141100,385770030,15780,15780,15810,15780,4
|
||||
20241118,141000,385706850,15780,15800,15800,15780,117
|
||||
20241118,140900,383858340,15810,15810,15810,15810,3
|
||||
20241118,140800,383810910,15810,15810,15810,15810,0
|
||||
20241118,140700,383810910,15810,15810,15810,15810,1
|
||||
20241118,140600,383795100,15810,15800,15820,15800,14
|
||||
20241118,140500,383573750,15780,15820,15820,15780,740
|
||||
20241118,140400,371880890,15890,15840,15890,15840,560
|
||||
20241118,140300,362982540,15820,15820,15820,15820,0
|
||||
20241118,140200,362982540,15820,15840,15840,15820,104
|
||||
20241118,140100,361336780,15840,15840,15840,15840,50
|
||||
20241118,140000,360544780,15840,15840,15840,15840,0
|
||||
20241118,135900,360544780,15840,15840,15840,15840,300
|
||||
20241118,135800,355792780,15840,15850,15850,15830,126
|
||||
20241118,135700,353796940,15860,15900,15900,15860,29
|
||||
20241118,135600,353336000,15900,15900,15900,15900,0
|
||||
20241118,135500,353336000,15900,15900,15900,15900,0
|
||||
20241118,135400,353336000,15900,15900,15900,15900,1
|
||||
20241118,135300,353320100,15900,15850,15900,15840,540
|
||||
20241118,135200,344759500,15850,15860,15860,15850,1098
|
||||
20241118,135100,327346710,15900,15900,15900,15900,16
|
||||
20241118,135000,327092310,15850,15850,15850,15850,0
|
||||
20241118,134900,327092310,15850,15850,15850,15850,200
|
||||
20241118,134800,323922310,15850,15850,15850,15850,900
|
||||
20241118,134700,309657310,15850,15850,15900,15850,420
|
||||
20241118,134600,302999310,15900,15900,15900,15900,3
|
||||
20241118,134500,302951610,15900,15900,15900,15900,0
|
||||
20241118,134400,302951610,15900,15900,15900,15900,5
|
||||
20241118,134300,302872110,15800,15890,15890,15800,586
|
||||
20241118,134200,293599550,15890,15890,15890,15890,0
|
||||
20241118,134100,293599550,15890,15890,15890,15890,0
|
||||
20241118,134000,293599550,15890,15890,15890,15890,0
|
||||
20241118,133900,293599550,15890,15890,15890,15890,0
|
||||
20241118,133800,293599550,15890,15890,15890,15890,0
|
||||
20241118,133700,293599550,15890,15890,15890,15890,1
|
||||
20241118,133600,293583660,15890,15890,15890,15890,0
|
||||
20241118,133500,293583660,15890,15890,15890,15890,0
|
||||
20241118,133400,293583660,15890,15890,15890,15890,0
|
||||
20241118,133300,293583660,15890,15890,15890,15890,10
|
||||
20241118,133200,293424760,15890,15890,15890,15890,52
|
||||
20241118,133100,292598480,15890,15890,15890,15890,1
|
||||
20241118,133000,292582590,15800,15810,15810,15800,50
|
||||
20241118,132900,291792290,15890,15880,15890,15880,20
|
||||
20241118,132800,291474540,15900,15870,15900,15870,26
|
||||
20241118,132700,291061890,15770,15870,15870,15770,106
|
||||
20241118,132600,289389670,15750,15910,15910,15720,750
|
||||
20241118,132500,277545840,15930,15930,15930,15930,0
|
||||
20241118,132400,277545840,15930,15940,15940,15930,12
|
||||
20241118,132300,277354670,15910,15910,15910,15910,1
|
||||
20241118,132200,277338760,15940,15940,15940,15940,5
|
||||
20241118,132100,277259060,15940,15940,15940,15940,0
|
||||
20241118,132000,277259060,15940,15940,15940,15940,0
|
||||
20241118,131900,277259060,15940,15940,15940,15940,2
|
||||
20241118,131800,277227180,15940,15940,15940,15940,0
|
||||
20241118,131700,277227180,15940,15940,15940,15930,156
|
||||
20241118,131600,274741570,15940,15940,15940,15940,2
|
||||
20241118,131500,274709690,15930,15930,15930,15930,5
|
||||
20241118,131400,274630040,15940,15940,15940,15940,0
|
||||
20241118,131300,274630040,15940,15940,15940,15940,0
|
||||
20241118,131200,274630040,15940,15930,15940,15930,3
|
||||
20241118,131100,274582240,15900,15900,15900,15890,21
|
||||
20241118,131000,274248410,15940,15940,15940,15940,0
|
||||
20241118,130900,274248410,15940,15940,15940,15940,0
|
||||
20241118,130800,274248410,15940,15940,15940,15940,5
|
||||
20241118,130700,274168710,15940,15930,15940,15930,33
|
||||
20241118,130600,273642710,15940,15970,15970,15940,4
|
||||
20241118,130500,273578890,15990,15990,15990,15990,5
|
||||
20241118,130400,273498940,15990,15880,15990,15880,100
|
||||
20241118,130300,271908860,15880,15900,15900,15880,174
|
||||
20241118,130200,269144580,15900,15920,15920,15900,100
|
||||
20241118,130100,267554350,15970,15970,15970,15970,1
|
||||
20241118,130000,267538380,15930,15930,15930,15930,0
|
||||
20241118,125900,267538380,15930,15930,15930,15930,0
|
||||
20241118,125800,267538380,15930,15930,15930,15930,0
|
||||
20241118,125700,267538380,15930,15930,15930,15930,0
|
||||
20241118,125600,267538380,15930,15930,15930,15930,0
|
||||
20241118,125500,267538380,15930,15910,15930,15900,5
|
||||
20241118,125400,267458830,15920,15920,15930,15920,4
|
||||
20241118,125300,267395140,15910,15920,15920,15910,12
|
||||
20241118,125200,267204110,15920,15930,15930,15920,77
|
||||
20241118,125100,265977570,15970,15970,15970,15970,0
|
||||
20241118,125000,265977570,15970,15970,15970,15970,2
|
||||
20241118,124900,265945630,15970,15970,15970,15970,0
|
||||
20241118,124800,265945630,15970,15970,15970,15970,0
|
||||
20241118,124700,265945630,15970,15970,15970,15970,0
|
||||
20241118,124600,265945630,15970,15970,15970,15970,0
|
||||
20241118,124500,265945630,15970,15970,15970,15970,0
|
||||
20241118,124400,265945630,15970,15970,15970,15970,0
|
||||
20241118,124300,265945630,15970,15970,15970,15970,0
|
||||
20241118,124200,265945630,15970,15970,15970,15970,0
|
||||
20241118,124100,265945630,15970,15970,15970,15970,0
|
||||
20241118,124000,265945630,15970,15970,15970,15970,1
|
||||
20241118,123900,265929660,15940,15940,15940,15940,11
|
||||
20241118,123800,265754320,15950,15950,15950,15950,5
|
||||
20241118,123700,265674570,15970,15970,15970,15970,0
|
||||
20241118,123600,265674570,15970,15970,15970,15970,0
|
||||
20241118,123500,265674570,15970,15970,15970,15970,0
|
||||
20241118,123400,265674570,15970,15970,15970,15970,2
|
||||
20241118,123300,265642630,15930,15930,15930,15930,3
|
||||
20241118,123200,265594840,15930,15930,15930,15930,0
|
||||
20241118,123100,265594840,15930,15940,15940,15930,22
|
||||
20241118,123000,265244330,15940,15940,15940,15940,0
|
||||
20241118,122900,265244330,15940,15940,15940,15940,0
|
||||
20241118,122800,265244330,15940,15940,15940,15940,0
|
||||
20241118,122700,265244330,15940,15950,15950,15940,21
|
||||
20241118,122600,264909530,15950,15950,15950,15950,0
|
||||
20241118,122500,264909530,15950,15950,15950,15950,0
|
||||
20241118,122400,264909530,15950,15950,15950,15950,0
|
||||
20241118,122300,264909530,15950,15960,15960,15950,49
|
||||
20241118,122200,264127960,15980,16010,16010,15970,185
|
||||
20241118,122100,261170540,16000,16000,16000,16000,6
|
||||
20241118,122000,261074540,16020,16020,16020,16010,202
|
||||
20241118,121900,257839500,16030,16050,16050,16030,50
|
||||
20241118,121800,257037970,16140,16140,16140,16140,1
|
||||
20241118,121700,257021830,16040,16040,16040,16040,0
|
||||
20241118,121600,257021830,16040,16040,16040,16040,8
|
||||
20241118,121500,256893510,16070,16030,16070,16030,401
|
||||
20241118,121400,250449480,16070,16070,16070,16070,0
|
||||
20241118,121300,250449480,16070,16070,16070,16070,0
|
||||
20241118,121200,250449480,16070,16070,16070,16070,2
|
||||
20241118,121100,250417340,16070,16070,16070,16070,0
|
||||
20241118,121000,250417340,16070,16070,16070,16070,76
|
||||
20241118,120900,249196020,16070,16070,16070,16070,50
|
||||
20241118,120800,248392520,16000,16000,16000,16000,0
|
||||
20241118,120700,248392520,16000,16010,16070,16000,36
|
||||
20241118,120600,247816350,16010,16010,16010,16010,0
|
||||
20241118,120500,247816350,16010,16010,16010,16010,181
|
||||
20241118,120400,244918540,16010,16020,16020,16010,35
|
||||
20241118,120300,244358130,16070,16070,16070,16070,0
|
||||
20241118,120200,244358130,16070,16070,16070,16070,1
|
||||
20241118,120100,244342060,16070,16070,16070,16070,0
|
||||
20241118,120000,244342060,16070,16070,16070,16070,0
|
||||
20241118,115900,244342060,16070,16070,16070,16070,9
|
||||
20241118,115800,244197430,16050,16050,16050,16050,6
|
||||
20241118,115700,244101130,16060,16100,16100,16060,17
|
||||
20241118,115600,243827730,16150,16150,16150,16150,0
|
||||
20241118,115500,243827730,16150,16110,16150,16110,2
|
||||
20241118,115400,243795470,16150,16150,16150,16150,0
|
||||
20241118,115300,243795470,16150,16150,16150,16150,0
|
||||
20241118,115200,243795470,16150,16150,16150,16150,1
|
||||
20241118,115100,243779320,16150,16150,16150,16150,0
|
||||
20241118,115000,243779320,16150,16150,16150,16150,1
|
||||
20241118,114900,243763170,16120,16120,16120,16120,0
|
||||
20241118,114800,243763170,16120,16120,16120,16120,0
|
||||
20241118,114700,243763170,16120,16120,16140,16110,7
|
||||
20241118,114600,243650310,16130,16150,16150,16130,4
|
||||
20241118,114500,243585740,16000,16000,16000,16000,0
|
||||
20241118,114400,243585740,16000,16160,16160,16000,500
|
||||
20241118,114300,235561210,16170,16170,16170,16170,5
|
||||
20241118,114200,235480360,16170,16190,16190,16170,443
|
||||
20241118,114100,228314430,16200,16220,16220,16200,182
|
||||
20241118,114000,225365860,16300,16230,16300,16230,10
|
||||
20241118,113900,225203240,16230,16230,16230,16230,0
|
||||
20241118,113800,225203240,16230,16230,16230,16230,0
|
||||
20241118,113700,225203240,16230,16230,16230,16230,2
|
||||
20241118,113600,225170780,16230,16230,16230,16230,1
|
||||
20241118,113500,225154550,16240,16240,16240,16240,0
|
||||
20241118,113400,225154550,16240,16240,16240,16240,0
|
||||
20241118,113300,225154550,16240,16240,16240,16240,0
|
||||
20241118,113200,225154550,16240,16240,16240,16240,0
|
||||
20241118,113100,225154550,16240,16260,16260,16240,4
|
||||
20241118,113000,225089540,16270,16280,16280,16260,14
|
||||
20241118,112900,224861730,16260,16270,16270,16200,335
|
||||
20241118,112800,219423760,16250,16250,16250,16250,0
|
||||
20241118,112700,219423760,16250,16270,16270,16250,86
|
||||
20241118,112600,218025380,16270,16280,16280,16270,6
|
||||
20241118,112500,217927710,16300,16300,16300,16300,0
|
||||
20241118,112400,217927710,16300,16300,16300,16300,2
|
||||
20241118,112300,217895110,16300,16300,16300,16300,0
|
||||
20241118,112200,217895110,16300,16300,16300,16300,0
|
||||
20241118,112100,217895110,16300,16300,16300,16300,0
|
||||
20241118,112000,217895110,16300,16300,16300,16300,1
|
||||
20241118,111900,217878810,16280,16280,16280,16280,2
|
||||
20241118,111800,217846250,16280,16280,16280,16280,0
|
||||
20241118,111700,217846250,16280,16280,16280,16280,3
|
||||
20241118,111600,217797410,16280,16280,16280,16280,0
|
||||
20241118,111500,217797410,16280,16280,16280,16280,4
|
||||
20241118,111400,217732290,16320,16290,16320,16290,61
|
||||
20241118,111300,216736980,16290,16290,16290,16290,2
|
||||
20241118,111200,216704400,16300,16300,16300,16300,0
|
||||
20241118,111100,216704400,16300,16300,16300,16300,10
|
||||
20241118,111000,216541400,16300,16290,16300,16290,6
|
||||
20241118,110900,216443650,16300,16300,16300,16300,0
|
||||
20241118,110800,216443650,16300,16260,16300,16260,196
|
||||
20241118,110700,213253120,16290,16290,16290,16290,0
|
||||
20241118,110600,213253120,16290,16290,16290,16290,0
|
||||
20241118,110500,213253120,16290,16290,16290,16290,0
|
||||
20241118,110400,213253120,16290,16290,16290,16290,0
|
||||
20241118,110300,213253120,16290,16290,16290,16290,0
|
||||
20241118,110200,213253120,16290,16290,16290,16290,0
|
||||
20241118,110100,213253120,16290,16290,16290,16290,0
|
||||
20241118,110000,213253120,16290,16280,16290,16280,3
|
||||
20241118,105900,213204260,16290,16290,16290,16290,6
|
||||
20241118,105800,213106520,16200,16240,16240,16200,423
|
||||
20241118,105700,206248640,16290,16290,16290,16290,1
|
||||
20241118,105600,206232350,16270,16260,16270,16260,256
|
||||
20241118,105500,202068220,16260,16250,16260,16250,12
|
||||
20241118,105400,201873160,16250,16250,16250,16250,0
|
||||
20241118,105300,201873160,16250,16260,16260,16250,3
|
||||
20241118,105200,201824400,16260,16260,16260,16260,11
|
||||
20241118,105100,201645540,16260,16260,16260,16260,1
|
||||
20241118,105000,201629280,16160,16160,16160,16160,0
|
||||
20241118,104900,201629280,16160,16160,16160,16160,0
|
||||
20241118,104800,201629280,16160,16160,16160,16160,9
|
||||
20241118,104700,201483840,16160,16160,16160,16160,0
|
||||
20241118,104600,201483840,16160,16170,16170,16160,6
|
||||
20241118,104500,201386870,16180,16200,16200,16180,22
|
||||
20241118,104400,201030600,16200,16200,16200,16200,0
|
||||
20241118,104300,201030600,16200,16260,16260,16200,1111
|
||||
20241118,104200,182998520,16270,16270,16270,16270,2
|
||||
20241118,104100,182965980,16300,16300,16300,16300,5
|
||||
20241118,104000,182884480,16260,16300,16300,16260,51
|
||||
20241118,103900,182055180,16270,16270,16270,16270,1
|
||||
20241118,103800,182038910,16320,16320,16320,16320,0
|
||||
20241118,103700,182038910,16320,16320,16320,16320,0
|
||||
20241118,103600,182038910,16320,16320,16320,16320,0
|
||||
20241118,103500,182038910,16320,16320,16320,16320,0
|
||||
20241118,103400,182038910,16320,16320,16320,16320,1
|
||||
20241118,103300,182022590,16230,16230,16230,16230,0
|
||||
20241118,103200,182022590,16230,16230,16230,16230,0
|
||||
20241118,103100,182022590,16230,16320,16320,16230,1666
|
||||
20241118,103000,154979820,16310,16310,16310,16310,4
|
||||
20241118,102900,154914580,16310,16310,16310,16310,0
|
||||
20241118,102800,154914580,16310,16310,16310,16310,5
|
||||
20241118,102700,154833030,16230,16230,16230,16230,0
|
||||
20241118,102600,154833030,16230,16230,16230,16230,0
|
||||
20241118,102500,154833030,16230,16230,16230,16230,0
|
||||
20241118,102400,154833030,16230,16240,16240,16230,3
|
||||
20241118,102300,154784330,16240,16240,16240,16240,0
|
||||
20241118,102200,154784330,16240,16240,16320,16230,349
|
||||
20241118,102100,149116500,16240,16240,16250,16240,186
|
||||
20241118,102000,146095850,16330,16330,16330,16330,0
|
||||
20241118,101900,146095850,16330,16330,16330,16330,0
|
||||
20241118,101800,146095850,16330,16330,16330,16330,0
|
||||
20241118,101700,146095850,16330,16330,16330,16330,5
|
||||
20241118,101600,146014200,16250,16240,16250,16240,129
|
||||
20241118,101500,143917970,16170,16170,16170,16170,110
|
||||
20241118,101400,142139270,16170,16170,16170,16170,5
|
||||
20241118,101300,142058420,16230,16230,16230,16230,0
|
||||
20241118,101200,142058420,16230,16230,16230,16230,0
|
||||
20241118,101100,142058420,16230,16230,16230,16230,0
|
||||
20241118,101000,142058420,16230,16260,16260,16230,923
|
||||
20241118,100900,127059710,16260,16260,16330,16260,295
|
||||
20241118,100800,122245510,16330,16330,16330,16330,0
|
||||
20241118,100700,122245510,16330,16330,16330,16330,0
|
||||
20241118,100600,122245510,16330,16330,16330,16330,102
|
||||
20241118,100500,120579850,16320,16290,16320,16290,449
|
||||
20241118,100400,113259130,16290,16260,16290,16260,253
|
||||
20241118,100300,109145260,16280,16280,16280,16280,1
|
||||
20241118,100200,109128980,16270,16270,16270,16270,54
|
||||
20241118,100100,108250400,16250,16250,16250,16250,0
|
||||
20241118,100000,108250400,16250,16250,16250,16250,59
|
||||
20241118,095900,107291650,16230,16230,16230,16230,30
|
||||
20241118,095800,106804750,16220,16220,16220,16220,15
|
||||
20241118,095700,106561450,16220,16220,16220,16220,2
|
||||
20241118,095600,106529010,16200,16200,16200,16200,0
|
||||
20241118,095500,106529010,16200,16220,16220,16200,13
|
||||
20241118,095400,106318350,16220,16220,16220,16220,35
|
||||
20241118,095300,105750650,16250,16270,16270,16250,80
|
||||
20241118,095200,104450250,16210,16210,16210,16210,0
|
||||
20241118,095100,104450250,16210,16210,16210,16210,0
|
||||
20241118,095000,104450250,16210,16190,16210,16190,364
|
||||
20241118,094900,98555220,16190,16190,16190,16190,0
|
||||
20241118,094800,98555220,16190,16190,16190,16190,0
|
||||
20241118,094700,98555220,16190,16190,16190,16190,0
|
||||
20241118,094600,98555220,16190,16190,16190,16190,3
|
||||
20241118,094500,98506650,16190,16190,16190,16190,0
|
||||
20241118,094400,98506650,16190,16190,16190,16190,1
|
||||
20241118,094300,98490460,16200,16200,16200,16200,0
|
||||
20241118,094200,98490460,16200,16200,16200,16200,1
|
||||
20241118,094100,98474260,16110,16110,16110,16110,400
|
||||
20241118,094000,92030260,16100,16100,16100,16100,0
|
||||
20241118,093900,92030260,16100,16100,16100,16100,10
|
||||
20241118,093800,91869260,16200,16200,16200,16200,5
|
||||
20241118,093700,91788260,16170,16170,16170,16170,0
|
||||
20241118,093600,91788260,16170,16170,16170,16170,0
|
||||
20241118,093500,91788260,16170,16270,16270,16030,884
|
||||
20241118,093400,77549590,16270,16270,16270,16270,9
|
||||
20241118,093300,77403160,16270,16270,16270,16270,0
|
||||
20241118,093200,77403160,16270,16270,16270,16270,10
|
||||
20241118,093100,77240460,16280,16280,16280,16280,0
|
||||
20241118,093000,77240460,16280,16280,16280,16280,0
|
||||
20241118,092900,77240460,16280,16280,16280,16280,0
|
||||
20241118,092800,77240460,16280,16280,16280,16280,10
|
||||
20241118,092700,77077660,16270,16240,16270,16240,300
|
||||
20241118,092600,72201590,16270,16270,16270,16270,0
|
||||
20241118,092500,72201590,16270,16270,16270,16270,52
|
||||
20241118,092400,71355550,16300,16300,16300,16300,0
|
||||
20241118,092300,71355550,16300,16300,16300,16300,0
|
||||
20241118,092200,71355550,16300,16300,16300,16160,94
|
||||
20241118,092100,69823490,16330,16330,16330,16330,0
|
||||
20241118,092000,69823490,16330,16290,16330,16290,144
|
||||
20241118,091900,67473710,16290,16130,16290,16130,15
|
||||
20241118,091800,67230160,16280,16250,16350,16100,881
|
||||
20241118,091700,52939320,16250,16230,16250,16230,127
|
||||
20241118,091600,50877570,16240,16240,16240,16240,83
|
||||
20241118,091500,49529650,16230,16120,16230,16120,384
|
||||
20241118,091400,43324140,16090,16060,16090,16060,207
|
||||
20241118,091300,39996640,16060,16060,16060,16060,1
|
||||
20241118,091200,39980580,16060,16060,16060,16060,9
|
||||
20241118,091100,39836040,16060,16060,16060,16060,56
|
||||
20241118,091000,38936680,16160,15940,16160,15940,105
|
||||
20241118,090900,37247890,16090,16090,16090,16090,30
|
||||
20241118,090800,36765190,16090,16090,16090,16090,0
|
||||
20241118,090700,36765190,16090,16000,16090,15890,556
|
||||
20241118,090600,27919240,15890,15870,15930,15870,700
|
||||
20241118,090500,16784910,15880,15880,15880,15880,3
|
||||
20241118,090400,16737270,15890,15890,15890,15890,2
|
||||
20241118,090300,16705490,15890,15890,15890,15890,5
|
||||
20241118,090200,16626040,15890,15710,15890,15700,248
|
||||
20241118,090100,12730670,15880,15890,15890,15710,703
|
||||
20241118,090000,1588730,15730,15730,15730,15730,101
|
||||
|
Reference in New Issue
Block a user